| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Oct 2023 | MYR | 22.26 | 22.54 | 22.26 | 22.5 | 22.5 | +0.1 (+0.45%) | 158,600 |
| 5 Oct 2023 | MYR | 22.36 | 22.74 | 22.24 | 22.4 | 22.4 | -0.04 (-0.18%) | 321,600 |
| 4 Oct 2023 | MYR | 22.3 | 22.68 | 22.22 | 22.44 | 22.44 | +0.14 (+0.63%) | 180,400 |
| 3 Oct 2023 | MYR | 22.9 | 22.9 | 22.22 | 22.3 | 22.3 | -0.34 (-1.50%) | 578,500 |
| 2 Oct 2023 | MYR | 22.3 | 22.84 | 22.24 | 22.64 | 22.64 | +0.26 (+1.16%) | 134,700 |
| 29 Sep 2023 | MYR | 22.6 | 22.68 | 22.28 | 22.38 | 22.38 | -0.32 (-1.41%) | 669,700 |
| 27 Sep 2023 | MYR | 22.8 | 22.8 | 22.56 | 22.7 | 22.7 | -0.18 (-0.79%) | 437,300 |
| 26 Sep 2023 | MYR | 23.22 | 23.22 | 22.74 | 22.88 | 22.88 | -0.02 (-0.09%) | 414,500 |
| 25 Sep 2023 | MYR | 22.96 | 23.06 | 22.88 | 22.9 | 22.9 | -0.06 (-0.26%) | 388,200 |
| 22 Sep 2023 | MYR | 23.24 | 23.24 | 22.9 | 22.96 | 22.96 | -0.06 (-0.26%) | 532,900 |
| 21 Sep 2023 | MYR | 23.5 | 23.5 | 22.84 | 23.02 | 23.02 | -0.18 (-0.78%) | 478,200 |
| 20 Sep 2023 | MYR | 23.42 | 23.6 | 23.14 | 23.2 | 23.2 | -0.22 (-0.94%) | 868,600 |
| 19 Sep 2023 | MYR | 23.1 | 23.6 | 23.1 | 23.42 | 23.42 | +0.26 (+1.12%) | 1,309,900 |
| 18 Sep 2023 | MYR | 22.66 | 23.3 | 22.64 | 23.16 | 23.16 | +0.5 (+2.21%) | 874,600 |
| 15 Sep 2023 | MYR | 22.68 | 22.96 | 22.66 | 22.66 | 22.66 | -0.14 (-0.61%) | 1,103,400 |
| 14 Sep 2023 | MYR | 22.7 | 22.92 | 22.68 | 22.8 | 22.8 | +0.1 (+0.44%) | 618,500 |
| 13 Sep 2023 | MYR | 22.74 | 22.76 | 22.68 | 22.7 | 22.7 | 0.0 (0.0%) | 389,400 |
| 12 Sep 2023 | MYR | 22.66 | 22.9 | 22.58 | 22.7 | 22.7 | -0.14 (-0.61%) | 493,600 |
| 11 Sep 2023 | MYR | 23 | 23.1 | 22.7 | 22.84 | 22.84 | +0.14 (+0.62%) | 528,400 |
| 8 Sep 2023 | MYR | 22.9 | 22.9 | 22.66 | 22.7 | 22.7 | -0.1 (-0.44%) | 685,200 |
| 7 Sep 2023 | MYR | 22.8 | 22.9 | 22.68 | 22.8 | 22.8 | +0.1 (+0.44%) | 970,900 |
| 6 Sep 2023 | MYR | 22.7 | 22.88 | 22.62 | 22.7 | 22.7 | 0.0 (0.0%) | 499,200 |
| 5 Sep 2023 | MYR | 22.8 | 22.94 | 22.54 | 22.7 | 22.7 | -0.08 (-0.35%) | 462,500 |
| 4 Sep 2023 | MYR | 22.9 | 23.1 | 22.66 | 22.78 | 22.78 | -0.4 (-1.73%) | 568,200 |
| 1 Sep 2023 | MYR | 21.66 | 23.18 | 21.66 | 23.18 | 23.18 | +0.98 (+4.41%) | 1,446,000 |
| 30 Aug 2023 | MYR | 22.1 | 22.46 | 21.52 | 22.2 | 22.2 | +0.1 (+0.45%) | 6,247,100 |
| 29 Aug 2023 | MYR | 21.7 | 22.34 | 21.62 | 22.1 | 22.1 | +0.5 (+2.31%) | 605,200 |
| 28 Aug 2023 | MYR | 21.82 | 21.88 | 21.46 | 21.6 | 21.6 | -0.22 (-1.01%) | 624,500 |
| 25 Aug 2023 | MYR | 21.88 | 21.88 | 21.66 | 21.82 | 21.82 | -0.06 (-0.27%) | 876,100 |
| 24 Aug 2023 | MYR | 22.14 | 22.14 | 21.7 | 21.88 | 21.88 | -0.12 (-0.55%) | 745,800 |
